263,820$
-0,98%
Echtzeit-Aktienkurs ESCO Technologies
Bid:
Ask:
Aktienkurse zur ESCO Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 271,06 | 272,12 | 260,02 | 263,82 | -0,98% | 129.541,00 |
| 12.03.2026 | 270,23 | 270,23 | 261,80 | 266,43 | -1,56% | 269.976,00 |
| 11.03.2026 | 266,41 | 271,64 | 261,64 | 270,66 | 0,17% | 123.443,00 |
| 10.03.2026 | 272,35 | 276,60 | 269,20 | 270,21 | -0,32% | 200.123,00 |
| 09.03.2026 | 260,46 | 271,44 | 255,74 | 271,08 | 1,75% | 59,00 |
| 06.03.2026 | 268,19 | 270,62 | 264,71 | 266,42 | -2,55% | 59,00 |
| 05.03.2026 | 276,85 | 278,80 | 267,67 | 273,40 | -2,55% | 241.347,00 |
| 04.03.2026 | 279,00 | 282,04 | 274,19 | 280,56 | 0,99% | 187.170,00 |
| 03.03.2026 | 279,39 | 280,49 | 270,51 | 277,81 | -2,79% | 270.109,00 |
| 02.03.2026 | 275,69 | 290,33 | 273,05 | 285,79 | 3,07% | 276.927,00 |
| 27.02.2026 | 277,81 | 278,91 | 274,32 | 277,29 | -1,00% | 235.019,00 |
| 26.02.2026 | 279,87 | 284,00 | 273,13 | 280,10 | 0,36% | 177.873,00 |
| 25.02.2026 | 286,69 | 286,69 | 273,54 | 279,10 | -2,26% | 223.512,00 |
| 24.02.2026 | 278,24 | 285,91 | 277,05 | 285,56 | 3,08% | 195.978,00 |
| 23.02.2026 | 275,21 | 277,45 | 270,98 | 277,04 | 0,17% | 153.983,00 |
| 20.02.2026 | 273,24 | 277,67 | 271,33 | 276,56 | 1,39% | 257.032,00 |
| 19.02.2026 | 268,09 | 275,39 | 263,98 | 272,76 | 1,02% | 240.573,00 |
| 18.02.2026 | 266,44 | 274,47 | 266,28 | 270,01 | 1,51% | 320.616,00 |
| 17.02.2026 | 265,29 | 268,97 | 263,27 | 266,00 | -0,90% | 207.681,00 |
| 13.02.2026 | 273,76 | 275,11 | 267,52 | 268,41 | -1,59% | 429.988,00 |
| 12.02.2026 | 284,90 | 291,31 | 270,69 | 272,76 | -3,68% | 212.184,00 |
| 11.02.2026 | 281,39 | 284,13 | 277,26 | 283,19 | 1,76% | 338.672,00 |
| 10.02.2026 | 270,50 | 278,75 | 270,50 | 278,28 | 3,47% | 285.364,00 |
| 09.02.2026 | 254,72 | 271,17 | 254,72 | 268,94 | 6,26% | 322.909,00 |
| 06.02.2026 | 246,96 | 262,07 | 244,70 | 253,10 | 6,17% | 384.119,00 |
| 05.02.2026 | 234,05 | 241,14 | 233,05 | 238,40 | 1,86% | 238.963,00 |
| 04.02.2026 | 240,02 | 241,38 | 231,09 | 234,05 | -2,02% | 269.407,00 |
| 03.02.2026 | 234,56 | 239,03 | 232,70 | 238,88 | 2,48% | 187.731,00 |
| 02.02.2026 | 226,88 | 234,43 | 226,88 | 233,09 | 2,16% | 155.878,00 |
| 30.01.2026 | 228,29 | 231,64 | 225,15 | 228,17 | -0,78% | 280.097,00 |
| 29.01.2026 | 225,09 | 230,00 | 223,86 | 229,96 | 3,09% | 176.868,00 |
| 28.01.2026 | 224,35 | 225,32 | 219,35 | 223,06 | -0,29% | 153.862,00 |
| 27.01.2026 | 223,41 | 224,89 | 221,00 | 223,70 | 0,80% | 151.425,00 |
| 26.01.2026 | 220,65 | 222,17 | 218,57 | 221,92 | 0,80% | 127.493,00 |
| 23.01.2026 | 222,83 | 222,83 | 218,00 | 220,15 | -1,26% | 178.032,00 |
| 22.01.2026 | 227,50 | 229,41 | 222,71 | 222,95 | -1,77% | 175.473,00 |
| 21.01.2026 | 221,59 | 226,98 | 220,51 | 226,96 | 2,93% | 180.258,00 |
| 20.01.2026 | 216,75 | 220,80 | 214,52 | 220,50 | 0,88% | 184.241,00 |
| 16.01.2026 | 218,80 | 220,40 | 216,83 | 218,58 | -0,13% | 124.134,00 |
| 15.01.2026 | 214,17 | 221,06 | 213,73 | 218,86 | 2,99% | 156.708,00 |
| 14.01.2026 | 214,27 | 214,27 | 209,66 | 212,51 | -0,78% | 216.758,00 |
| 13.01.2026 | 214,64 | 217,37 | 212,25 | 214,17 | 0,30% | 199.136,00 |
| 12.01.2026 | 211,21 | 214,63 | 209,95 | 213,54 | 0,89% | 166.624,00 |
| 09.01.2026 | 209,73 | 212,88 | 208,23 | 211,65 | 1,21% | 177.010,00 |
| 08.01.2026 | 208,41 | 212,48 | 207,05 | 209,11 | 0,89% | 211.985,00 |
| 07.01.2026 | 207,00 | 210,57 | 205,31 | 207,26 | 0,36% | 227.850,00 |
| 06.01.2026 | 201,91 | 206,62 | 197,61 | 206,51 | 2,46% | 174.315,00 |
| 05.01.2026 | 197,62 | 203,27 | 197,62 | 201,56 | 1,99% | 130.464,00 |